Huizhong Instrumentation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.200	10.400	10.160	10.270	10.095	2,149,788
2025-04-24	10.200	10.430	10.070	10.190	10.016	2,690,528
2025-04-23	10.150	10.250	10.060	10.240	10.065	2,363,164
2025-04-22	9.960	10.080	9.930	10.020	9.849	1,870,500
2025-04-21	9.790	10.040	9.700	9.970	9.800	2,544,394
2025-04-18	9.940	10.050	9.740	9.810	9.642	2,909,760
2025-04-17	9.740	10.080	9.630	10.040	9.868	3,028,820
2025-04-16	9.980	10.060	9.530	9.750	9.583	2,817,000
2025-04-15	9.890	10.160	9.880	9.990	9.819	1,571,220
2025-04-14	9.780	10.150	9.770	9.980	9.810	2,856,086
2025-04-11	9.650	9.850	9.610	9.660	9.495	1,963,090
2025-04-10	9.490	9.920	9.490	9.730	9.564	4,149,424
2025-04-09	8.990	9.450	8.200	9.360	9.200	5,112,258
2025-04-08	9.170	9.650	8.750	9.070	8.915	4,013,131
2025-04-07	10.160	10.180	8.630	9.050	8.895	6,076,943
2025-04-03	10.660	10.870	10.570	10.790	10.606	2,941,006
2025-04-02	10.580	10.920	10.450	10.720	10.537	2,632,252
2025-04-01	10.490	10.800	10.490	10.630	10.448	2,530,379
2025-03-31	10.480	10.490	10.190	10.480	10.301	2,980,352
2025-03-28	10.660	10.800	10.410	10.620	10.439	3,695,492
2025-03-27	10.840	10.910	10.560	10.730	10.547	3,663,200
2025-03-26	10.330	10.940	10.290	10.800	10.616	5,019,504
2025-03-25	10.170	10.400	10.100	10.330	10.154	3,836,155
2025-03-24	10.750	10.880	10.010	10.230	10.055	6,021,750
2025-03-21	11.020	11.020	10.720	10.810	10.625	4,329,020
2025-03-20	10.970	11.080	10.890	11.010	10.822	4,220,500
2025-03-19	11.010	11.080	10.840	10.970	10.783	3,576,926
2025-03-18	10.980	11.070	10.880	11.060	10.871	3,867,711
2025-03-17	10.790	11.090	10.760	11.010	10.822	5,858,670
2025-03-14	10.690	10.820	10.530	10.800	10.616	3,855,728
2025-03-13	10.760	10.870	10.570	10.700	10.517	4,198,543
2025-03-12	10.810	11.010	10.600	10.860	10.674	6,606,298
2025-03-11	10.520	10.810	10.390	10.750	10.566	4,835,648
2025-03-10	10.570	10.700	10.520	10.620	10.439	3,883,944
2025-03-07	10.670	10.740	10.480	10.590	10.409	5,384,404
2025-03-06	10.840	10.920	10.570	10.710	10.527	8,257,720
2025-03-05	10.690	10.860	10.450	10.730	10.547	9,938,670
2025-03-04	10.130	11.580	10.090	10.800	10.616	12,885,100
2025-03-03	10.180	10.350	10.010	10.160	9.986	3,658,986
2025-02-28	10.370	10.390	9.970	9.970	9.800	2,116,972
2025-02-27	10.350	10.430	10.110	10.380	10.203	2,913,988
2025-02-26	10.290	10.440	10.240	10.400	10.222	2,937,097
2025-02-25	10.320	10.650	10.220	10.310	10.134	3,667,244
2025-02-24	10.320	10.500	10.060	10.420	10.242	3,709,687
2025-02-21	10.260	10.370	10.170	10.270	10.095	2,444,284
2025-02-20	10.150	10.370	10.150	10.300	10.124	2,579,724
2025-02-19	9.860	10.160	9.790	10.120	9.947	2,629,640
2025-02-18	10.020	10.180	9.800	9.860	9.692	2,746,352
2025-02-17	9.900	10.080	9.850	10.080	9.908	2,522,684
2025-02-14	9.850	9.950	9.720	9.850	9.682	1,884,028
2025-02-13	10.080	10.100	9.810	9.810	9.642	2,723,873
2025-02-12	10.080	10.130	9.920	10.050	9.878	1,875,066
2025-02-11	10.110	10.140	9.960	10.070	9.898	1,959,054
2025-02-10	9.960	10.120	9.900	10.110	9.937	2,412,842
2025-02-07	9.990	10.110	9.820	9.950	9.780	2,480,998
2025-02-06	9.760	9.970	9.670	9.940	9.770	2,377,024
2025-02-05	9.580	9.760	9.500	9.730	9.564	2,049,988
2025-01-27	9.600	9.770	9.500	9.500	9.338	1,822,900
2025-01-24	9.510	9.630	9.390	9.600	9.436	2,556,999
2025-01-23	9.580	9.770	9.500	9.500	9.338	2,271,880

← NewerPage 7 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1000 CNY
2025-06-13	0.0892 CNY
2024-06-07	0.1600 CNY
2023-06-16	0.1200 CNY
2022-06-02	0.2800 CNY
2021-04-29	0.2300 CNY
2020-05-21	0.2000 CNY
2019-05-21	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.